BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 9,900.00
-400.00 (-3.88%)
At close: Dec 24, 2025
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | -3.88% | 556,400 |
| Dec 23, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 319,900 |
| Dec 22, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 345,770 |
| Dec 19, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 113,907 |
| Dec 18, 2025 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 159,430 |
| Dec 17, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 82,008 |
| Dec 16, 2025 | 10,300.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 105,926 |
| Dec 15, 2025 | 10,200.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 83,902 |
| Dec 12, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.77% | 179,010 |
| Dec 11, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 160,300 |
| Dec 10, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 144,800 |
| Dec 9, 2025 | 10,800.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | - | 201,634 |
| Dec 8, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 138,600 |
| Dec 5, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 111,300 |
| Dec 4, 2025 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 362,614 |
| Dec 3, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 186,622 |
| Dec 2, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 49,843 |
| Dec 1, 2025 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 184,900 |
| Nov 28, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 88,051 |
| Nov 27, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 108,604 |
| Nov 26, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.92% | 60,000 |
| Nov 25, 2025 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 228,606 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 61,011 |
| Nov 21, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 69,914 |
| Nov 20, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.93% | 50,900 |
| Nov 19, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 90,301 |
| Nov 18, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 205,201 |
| Nov 17, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 211,601 |
| Nov 14, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 208,720 |
| Nov 13, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.93% | 111,706 |
| Nov 12, 2025 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3.85% | 129,404 |
| Nov 11, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 81,502 |
| Nov 10, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 116,684 |
| Nov 7, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 87,000 |
| Nov 6, 2025 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 145,705 |
| Nov 5, 2025 | 10,800.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.93% | 78,001 |
| Nov 4, 2025 | 10,500.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 1.89% | 235,531 |
| Nov 3, 2025 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 205,902 |
| Oct 31, 2025 | 11,000.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 159,072 |
| Oct 30, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 307,585 |
| Oct 29, 2025 | 10,400.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 3.88% | 298,098 |
| Oct 28, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 0.98% | 256,020 |
| Oct 27, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 163,075 |
| Oct 24, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 185,313 |
| Oct 23, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 285,210 |
| Oct 22, 2025 | 10,000.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | 0.99% | 253,500 |
| Oct 21, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 2.02% | 550,054 |
| Oct 20, 2025 | 10,900.00 | 11,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 688,134 |
| Oct 17, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 209,730 |
| Oct 16, 2025 | 10,700.00 | 11,100.00 | 9,900.00 | 11,100.00 | 11,100.00 | 1.83% | 338,725 |